Patrizia AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.490	8.490	8.490	8.490	7.426	0
2023-12-13	7.420	7.420	7.300	7.300	6.385	0
2023-12-12	7.310	7.340	7.310	7.340	6.420	0
2023-12-11	7.360	7.360	7.270	7.270	6.359	0
2023-12-08	7.470	7.470	7.380	7.380	6.455	0
2023-12-07	7.470	7.470	7.470	7.470	6.534	0
2023-12-06	7.470	7.470	7.470	7.470	6.534	0
2023-12-05	7.090	7.390	7.090	7.390	6.464	0
2023-12-04	7.250	7.250	7.250	7.250	6.341	0
2023-12-01	7.100	7.190	7.100	7.190	6.289	0
2023-11-30	7.250	7.250	7.020	7.020	6.140	0
2023-11-29	7.240	7.240	7.230	7.230	6.324	0
2023-11-28	7.380	7.380	7.230	7.230	6.324	0
2023-11-27	7.470	7.470	7.350	7.350	6.429	0
2023-11-24	7.580	7.580	7.440	7.440	6.508	0
2023-11-23	7.630	7.630	7.620	7.620	6.665	0
2023-11-22	7.670	7.670	7.640	7.640	6.683	0
2023-11-21	7.590	7.590	7.590	7.590	6.639	0
2023-11-20	7.870	7.960	7.870	7.960	6.962	0
2023-11-17	7.960	7.960	7.860	7.860	6.875	0
2023-11-16	8.230	8.230	7.910	7.910	6.919	0
2023-11-15	8.400	8.400	8.310	8.310	7.269	0
2023-11-14	8.320	8.320	8.320	8.320	7.277	0
2023-11-13	7.970	7.970	7.970	7.970	6.971	0
2023-11-10	7.950	7.990	7.950	7.990	6.989	0
2023-11-09	7.920	8.070	7.920	8.070	7.059	0
2023-11-08	8.000	8.000	7.910	7.910	6.919	0
2023-11-07	7.930	7.930	7.930	7.930	6.936	0
2023-11-06	8.500	8.500	8.080	8.080	7.067	0
2023-11-03	7.940	8.310	7.940	8.310	7.269	252
2023-11-02	7.930	7.930	7.920	7.920	6.927	0
2023-11-01	7.670	7.820	7.650	7.820	6.840	307
2023-10-31	7.670	7.670	7.670	7.670	6.709	0
2023-10-30	7.280	7.280	7.280	7.280	6.368	0
2023-10-27	7.260	7.260	7.260	7.260	6.350	0
2023-10-25	7.120	7.120	7.120	7.120	6.228	0
2023-10-24	7.230	7.270	7.170	7.270	6.359	252
2023-10-23	7.170	7.170	7.170	7.170	6.271	0
2023-10-20	6.920	7.160	6.920	7.160	6.263	0
2023-10-19	7.260	7.270	7.020	7.020	6.140	140
2023-10-18	7.530	7.530	7.230	7.230	6.324	0
2023-10-17	7.510	7.510	7.510	7.510	6.569	0
2023-10-16	7.490	7.490	7.490	7.490	6.551	0
2023-10-13	7.610	7.610	7.500	7.500	6.560	0
2023-10-12	7.640	7.640	7.640	7.640	6.683	0
2023-10-11	7.520	7.640	7.520	7.640	6.683	316
2023-10-10	7.710	7.930	7.710	7.930	6.936	0
2023-10-09	7.580	7.580	7.580	7.580	6.630	0
2023-10-06	7.530	7.530	7.530	7.530	6.586	0
2023-10-05	7.350	7.350	7.260	7.260	6.350	608
2023-10-04	7.230	7.280	7.230	7.280	6.368	0
2023-10-03	7.300	7.300	7.210	7.210	6.306	0
2023-10-02	7.620	7.620	7.360	7.360	6.438	0
2023-09-29	7.520	7.520	7.520	7.520	6.578	0
2023-09-28	7.300	7.400	7.300	7.400	6.473	0
2023-09-27	7.520	7.520	7.300	7.300	6.385	0
2023-09-26	7.540	7.540	7.540	7.540	6.595	0
2023-09-25	7.780	7.790	7.780	7.790	6.814	0
2023-09-22	7.830	7.830	7.830	7.830	6.849	0
2023-09-21	8.080	8.080	7.910	7.910	6.919	0

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3600 EUR
2025-06-05	0.3500 EUR
2024-06-13	0.3400 EUR
2023-05-26	0.3300 EUR
2022-06-02	0.3200 EUR
2021-10-15	0.3000 EUR
2021-07-26	0.3000 EUR
2020-07-02	0.2900 EUR
2019-05-23	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.